Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Portugal ETF (NY: PGAL )

10.31 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 8.517 8.575 8.473 8.532 60,359 -0.11(-1.33%)
May 28, 2015 8.546 8.646 8.539 8.646 531,738 +0.04(+0.49%)
May 27, 2015 8.503 8.609 8.438 8.605 74,362 +0.15(+1.80%)
May 26, 2015 8.603 8.603 8.388 8.453 106,014 -0.38(-4.31%)
May 22, 2015 8.905 8.833 8.833 8.833 24,945 -0.09(-1.04%)
May 21, 2015 8.905 8.962 8.898 8.926 34,472 +0.01(+0.08%)
May 20, 2015 8.977 8.984 8.876 8.919 60,890 -0.06(-0.64%)
May 19, 2015 9.041 9.041 8.969 8.977 27,281 -0.15(-1.65%)
May 18, 2015 9.149 9.292 9.091 9.127 56,568 -0.11(-1.17%)
May 15, 2015 9.235 9.285 9.172 9.235 48,264 -0.03(-0.31%)
May 14, 2015 9.256 9.285 9.221 9.264 51,066 +0.05(+0.55%)
May 13, 2015 9.221 9.242 9.199 9.213 39,475 +0.19(+2.15%)
May 12, 2015 8.962 9.048 8.962 9.020 99,736 +0.08(+0.88%)
May 11, 2015 8.977 8.984 8.941 8.941 130,672 -0.04(-0.40%)
May 08, 2015 8.905 8.984 8.905 8.977 111,679 +0.19(+2.21%)
May 07, 2015 8.768 8.812 8.682 8.783 177,649 -0.04(-0.49%)
May 06, 2015 8.819 8.904 8.790 8.826 74,354 +0.01(+0.16%)
May 05, 2015 8.955 8.955 8.790 8.812 34,000 -0.14(-1.62%)
May 04, 2015 8.969 9.012 8.926 8.956 39,810 +0.02(+0.26%)
May 01, 2015 8.919 8.962 8.812 8.934 223,188 +0.14(+1.55%)
Apr 30, 2015 8.826 8.840 8.783 8.797 72,694 +0.12(+1.41%)
Apr 29, 2015 8.697 8.740 8.675 8.675 31,674 -0.06(-0.66%)
Apr 28, 2015 8.740 8.761 8.661 8.733 50,506 +0.09(+1.08%)
Apr 27, 2015 8.618 8.704 8.618 8.639 66,697 +0.08(+0.92%)
Apr 24, 2015 8.532 8.575 8.489 8.560 19,899 +0.06(+0.76%)
Apr 23, 2015 8.367 8.517 8.367 8.496 39,864 +0.09(+1.05%)
Apr 22, 2015 8.467 8.467 8.345 8.408 115,921 -0.08(-0.96%)
Apr 21, 2015 8.460 8.524 8.446 8.489 50,797 +0.03(+0.34%)
Apr 20, 2015 8.489 8.532 8.446 8.460 110,495 -0.02(-0.25%)
Apr 17, 2015 8.546 8.546 8.410 8.481 162,618 -0.19(-2.23%)
Apr 16, 2015 8.740 8.740 8.625 8.675 31,397 -0.13(-1.47%)
Apr 15, 2015 8.783 8.826 8.690 8.804 60,911 +0.11(+1.32%)
Apr 14, 2015 8.754 8.754 8.661 8.690 51,417 +0.01(+0.08%)
Apr 13, 2015 8.754 8.754 8.675 8.682 125,013 -0.08(-0.90%)
Apr 10, 2015 8.776 8.776 8.718 8.761 93,767 -0.09(-0.97%)
Apr 09, 2015 8.912 8.912 8.761 8.847 149,849 +0.09(+1.07%)
Apr 08, 2015 8.725 8.776 8.682 8.754 93,216 +0.19(+2.26%)
Apr 07, 2015 8.646 8.675 8.553 8.560 51,888 -0.06(-0.67%)
Apr 06, 2015 8.589 8.697 8.589 8.618 197,263 +0.09(+1.01%)
Apr 02, 2015 8.438 8.532 8.532 8.532 56,581 +0.12(+1.45%)
Apr 01, 2015 8.395 8.410 8.324 8.410 300,131 +0.14(+1.65%)
Mar 31, 2015 8.223 8.324 8.216 8.273 66,636 -0.17(-2.04%)
Mar 30, 2015 8.496 8.503 8.424 8.446 62,430 -0.08(-0.91%)
Mar 27, 2015 8.496 8.531 8.481 8.523 56,245 +0.11(+1.34%)
Mar 26, 2015 8.517 8.517 8.367 8.410 46,895 -0.16(-1.84%)
Mar 25, 2015 8.632 8.668 8.539 8.568 662,112 -0.02(-0.25%)
Mar 24, 2015 8.582 8.617 8.539 8.589 105,422 +0.03(+0.34%)
Mar 23, 2015 8.525 8.575 8.467 8.560 63,078 +0.18(+2.14%)
Mar 20, 2015 8.295 8.467 8.295 8.381 36,751 +0.29(+3.55%)
Mar 19, 2015 8.072 8.123 8.051 8.094 9,735 -0.06(-0.70%)
Mar 18, 2015 7.911 8.159 7.907 8.151 86,783 +0.19(+2.43%)
Mar 17, 2015 7.958 7.958 7.914 7.958 15,433 -0.01(-0.09%)
Mar 16, 2015 7.893 7.965 7.893 7.965 32,792 +0.08(+0.99%)
Mar 13, 2015 7.943 7.943 7.843 7.887 55,105 -0.08(-0.98%)
Mar 12, 2015 7.929 7.965 7.904 7.965 67,978 +0.09(+1.19%)
Mar 11, 2015 7.850 7.893 7.778 7.871 54,267 +0.10(+1.29%)
Mar 10, 2015 7.814 7.879 7.750 7.771 97,121 -0.34(-4.18%)
Mar 09, 2015 8.108 8.130 8.073 8.110 27,688 +0.05(+0.65%)
Mar 06, 2015 8.137 8.137 8.031 8.058 325,678 -0.11(-1.32%)
Mar 05, 2015 8.130 8.187 8.087 8.166 100,063 +0.14(+1.79%)
Mar 04, 2015 8.065 8.230 8.008 8.022 54,531 -0.21(-2.53%)
Mar 03, 2015 8.302 8.302 8.245 8.230 57,673 +0.02(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.